CTCP Thép Nam Kim (nkg)

15.15
0.30
(2.02%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.35 -2.30% 100,580,300 204,000 2.3
14.45
16.15
14.85
2 tháng
(2025-11-28) 		-1.35 -8.33% 179,262,600 498,200 5.8
14.45
16.30
14.85
3 tháng
(2025-10-29) 		-1.40 -8.62% 353,005,100 1,381,200 18.8
14.45
17.25
14.85
6 tháng
(2025-07-31) 		-1.30 -8.05% 1,429,322,700 -7,763,800 -140.8
14.45
19.90
14.85
12 tháng
(2025-02-03) 		1.25 9.19% 2,651,601,500 -2,808,833 -66.2
11.30
19.90
14.85
24 tháng
(2024-02-07) 		-4.12 -21.71% 4,040,005,700 -21,606,029 -467.8
11.30
20.88
14.85
36 tháng
(2023-02-13) 		4.33 41.20% 6,541,299,900 -5,811,845 -137.9
10.52
20.88
14.85
60 tháng
(2021-02-22) 		5.27 55.09% 10,457,015,200 -14,865,770 -564.4
5.76
35.03
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
6.55
 10,954,900 7.04 7.05 6.55 1,433,300 467,771 8.1
10/11/2022
7.04
 4,192,000 7.57 7.57 7.04 509,400 730,000 -2.0
09/11/2022
7.57
 8,387,200 8.14 8.34 7.57 293,600 4,000 2.8
08/11/2022
8.14
 7,007,600 8.72 8.72 8.14 582,100 7,320 6.0
07/11/2022
8.72
 7,310,700 9.35 9.35 8.72 1,051,500 368,200 7.7
04/11/2022
9.35
 8,160,900 10.05 10.05 9.35 46,300 205,200 -1.9
03/11/2022
10.05
 4,035,100 10.48 10.48 9.97 400 100 0.0
02/11/2022
10.48
 6,241,100 10.05 10.48 10.05 470,900 6,480 6.2
01/11/2022
10.05
 11,647,900 10.56 10.98 9.97 101,600 19,200 1.1
31/10/2022
10.56
 10,698,900 11.33 11.33 10.56 11,800 0 0.2
28/10/2022
11.33
 11,812,400 12.15 12.39 11.33 5,800 109,146 -1.5
27/10/2022
12.15
 8,058,200 11.49 12.23 11.33 24,100 43,200 -0.3
26/10/2022
11.49
 2,997,600 11.84 12.07 11.33 100 5,300 -0.1
25/10/2022
11.84
 8,400,900 11.49 12.27 10.91 108,600 0 1.6
24/10/2022
11.49
 6,964,200 12.35 12.35 11.49 43,800 4,200 0.6
21/10/2022
12.35
 9,339,100 13.24 13.32 12.35 47,000 16,800 0.5
20/10/2022
13.24
 4,863,100 13.24 13.52 13.09 387,300 7,500 6.5
19/10/2022
13.24
 3,943,300 13.67 13.67 13.24 512,900 200,000 5.4
18/10/2022
13.67
 5,892,100 13.63 13.94 13.48 1,182,000 1,068 20.7
17/10/2022
13.63
 5,469,800 13.52 13.63 13.05 1,084,300 83,400 17.5
14/10/2022
13.52
 6,157,600 13.48 13.79 13.40 1,133,000 64,000 18.5
13/10/2022
13.48
 5,169,900 13.40 13.59 13.17 835,400 163,800 11.6
12/10/2022
13.40
 7,160,700 12.58 13.44 12.74 1,113,000 146,300 16.6
11/10/2022
12.58
 8,435,300 12.58 13.05 12.23 349,000 7,600 5.5
10/10/2022
12.58
 8,786,000 11.76 12.58 11.37 184,408 10,700 2.8
07/10/2022
11.76
 8,171,400 12.62 12.62 11.76 136,700 282,300 -2.2
06/10/2022
12.62
 8,056,900 13.55 13.63 12.62 1,100 27,800 -0.4
05/10/2022
13.55
 3,629,900 12.93 13.63 13.09 1,000 11,400 -0.2
04/10/2022
12.93
 7,777,400 13.28 13.59 12.93 121,800 2,300 2.0
03/10/2022
13.28
 7,261,600 14.26 14.26 13.28 9,600 232,200 -3.8
30/09/2022
14.26
 8,762,200 14.26 14.41 13.28 68,500 1,041 1.2
29/09/2022
14.26
 6,505,900 14.80 15.27 14.26 3,600 5 0.1
28/09/2022
14.80
 9,345,100 15.04 15.35 14.65 25,900 4,814 0.4
27/09/2022
15.04
 6,680,700 15.54 15.78 15.04 104,100 378,720 -5.3
26/09/2022
15.54
 13,453,700 16.48 16.48 15.35 5,100 30,200 -0.5
23/09/2022
16.48
 8,403,100 16.75 16.94 16.44 202,500 1,044 4.3
22/09/2022
16.75
 8,522,300 16.24 16.79 15.97 1,300 48 0.0
21/09/2022
16.24
 6,707,000 16.16 16.59 15.89 5,900 4,200 0.0
20/09/2022
16.16
 9,262,900 16.09 16.44 15.58 21,400 1,100 0.4
19/09/2022
16.09
 21,124,000 17.29 17.41 16.09 4,500 42,200 -0.8
16/09/2022
17.29
 15,910,700 18.07 18.07 17.22 172,800 1,153 3.8
15/09/2022
18.07
 10,486,600 18.42 18.66 18.07 3,300 31,577 -0.7
14/09/2022
18.42
 17,735,400 18.23 18.50 17.76 21,300 50,080 0.0
13/09/2022
18.23
 13,340,400 18.15 18.31 17.72 2,080 76 0.0
12/09/2022
18.15
 17,962,500 17.92 18.58 17.92 54,506 70,468 -0.5
09/09/2022
17.92
 16,171,800 16.98 17.92 16.36 0 20,300 -0.5
08/09/2022
16.98
 13,231,800 17.57 17.88 16.98 2,700 217,300 -4.7
07/09/2022
17.57
 29,128,300 17.57 18.07 17.41 44,600 209,100 -3.7
06/09/2022
17.57
 14,903,400 17.64 18.07 17.53 11,900 13,000 -0.0
05/09/2022
17.64
 27,827,700 16.52 17.64 16.75 235,700 20,900 4.9
31/08/2022
16.52
 6,160,900 16.40 16.83 16.05 0 200 -0.0
30/08/2022
16.40
 8,095,400 16.67 16.98 16.40 1,900 41,400 -0.8
29/08/2022
16.67
 14,238,400 17.10 17.10 16.09 15,900 30,100 -0.3
26/08/2022
17.10
 10,000,000 17.53 17.61 17.02 3,800 468,400 -10.2
25/08/2022
17.53
 16,966,700 17.10 17.76 17.10 192,300 17,800 3.9
24/08/2022
17.10
 11,309,400 17.18 17.37 17.02 73,500 141,200 -1.5
23/08/2022
17.18
 8,909,100 16.75 17.18 16.63 568,700 5,400 12.4
22/08/2022
16.75
 8,847,600 16.63 17.06 16.36 6,600 72,500 -1.4
19/08/2022
16.63
 12,753,400 16.98 17.14 16.55 16,800 484,300 -10.0
18/08/2022
16.98
 8,381,500 16.94 17.22 16.83 142,000 138,900 0.1
17/08/2022
16.94
 14,182,100 17.29 17.41 16.83 62,800 395,900 -7.2
16/08/2022
17.29
 19,474,800 16.94 17.76 16.83 322,500 12,500 6.9
15/08/2022
16.94
 10,084,900 16.94 17.26 16.83 12,600 50,000 -0.8
12/08/2022
16.94
 14,262,000 16.05 17.14 16.01 352,900 10,000 7.5
11/08/2022
16.05
 16,850,600 16.75 16.98 16.01 15,700 80,600 -1.3
10/08/2022
16.75
 12,138,100 16.98 17.14 16.48 100 332,600 -7.1
09/08/2022
16.98
 11,425,600 16.90 17.22 16.79 20,900 25,400 -0.1
08/08/2022
16.90
 17,054,800 16.24 16.90 16.20 66,500 237,300 -3.7
05/08/2022
16.24
 8,937,900 16.13 16.40 15.81 321,800 297,700 0.5
04/08/2022
16.13
 14,041,800 16.13 16.63 16.05 18,800 183,300 -3.4
03/08/2022
16.13
 20,931,500 15.07 16.13 14.80 298,400 8,800 6.0
02/08/2022
15.07
 8,945,700 14.80 15.23 14.84 1,000 2,600 -0.0
01/08/2022
14.80
 15,790,500 13.87 14.80 13.87 268,900 106,800 3.1
29/07/2022
13.87
 5,574,800 13.79 14.14 13.87 10,000 33,800 -0.4
28/07/2022
13.79
 4,790,700 13.48 14.02 13.67 0 32,600 -0.6
27/07/2022
13.48
 6,790,600 13.63 13.63 13.28 12,600 1,122,460 -19.2
26/07/2022
13.63
 11,830,500 14.41 14.57 13.63 3,400 29,900 -0.5
25/07/2022
14.41
 7,419,900 15.00 15.00 14.41 3,300 38,400 -0.6
22/07/2022
15.00
 6,988,700 15.15 15.27 14.96 11,000 42,100 1.4
21/07/2022
15.15
 6,938,400 15.00 15.42 15.04 50,400 0 1.0
20/07/2022
15.00
 11,248,100 14.57 15.23 14.65 42,400 40,200 0.0
19/07/2022
14.57
 7,474,400 15.04 15.04 14.53 9,400 0 0.2
18/07/2022
15.04
 8,208,200 15.50 15.66 14.88 200 0 0.0
15/07/2022
15.50
 13,350,200 15.19 16.05 15.31 1,600 311,700 -6.2
14/07/2022
15.19
 6,932,800 15.11 15.27 14.72 0 26,400 -0.5
13/07/2022
15.11
 10,562,600 15.04 15.54 14.92 20,100 42,800 -0.4
12/07/2022
15.04
 8,622,700 14.65 15.42 14.41 8,000 424,000 -8.0
11/07/2022
14.65
 6,821,400 14.80 15.00 14.29 1,000 351,500 -6.6
08/07/2022
14.80
 8,998,800 14.33 15.00 14.45 78,300 78,700 -6.6
07/07/2022
14.33
 4,851,000 14.41 14.68 13.98 25,000 100 0.5
06/07/2022
14.41
 9,761,600 14.57 15.00 14.10 900 36,000 -0.6
05/07/2022
14.57
 12,392,900 14.57 15.15 14.41 365,800 0 6.8
04/07/2022
14.57
 6,406,400 14.57 14.88 14.41 9,400 12,200 -0.1
01/07/2022
14.57
 6,898,300 13.87 14.57 13.32 98,400 13,800 1.6
30/06/2022
13.87
 8,252,200 14.76 15.15 13.87 230,200 900 4.1
29/06/2022
14.76
 9,017,100 14.18 14.96 13.87 400 9,400 -0.2
28/06/2022
14.18
 5,288,800 14.33 14.65 13.98 2,500 17,800 -0.3
27/06/2022
14.33
 8,143,900 13.48 14.33 13.17 1,100 178,700 -3.1
24/06/2022
13.48
 7,838,600 13.05 13.94 13.09 1,000 378,700 -6.5
23/06/2022
13.05
 2,851,900 12.85 13.09 12.62 11,000 42,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |